Inventiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	4.79	5.26	4.71	4.79	4.79	3.46%	777,400
Aug 27, 2025	4.12	4.67	4.12	4.63	4.63	13.48%	663,672
Aug 26, 2025	4.03	4.18	4.03	4.08	4.08	1.24%	221,168
Aug 25, 2025	3.90	4.15	3.80	4.03	4.03	3.87%	357,327
Aug 22, 2025	3.86	3.96	3.77	3.88	3.88	-0.51%	165,184
Aug 21, 2025	3.86	3.96	3.74	3.90	3.90	0.26%	249,184
Aug 20, 2025	3.80	3.99	3.79	3.89	3.89	2.37%	185,535
Aug 19, 2025	3.74	3.99	3.70	3.80	3.80	4.11%	429,344
Aug 18, 2025	3.40	3.74	3.35	3.65	3.65	7.35%	240,444
Aug 15, 2025	3.56	3.56	3.31	3.40	3.40	-3.13%	138,275
Aug 14, 2025	3.20	3.55	3.20	3.51	3.51	9.69%	467,972
Aug 13, 2025	3.07	3.21	3.07	3.20	3.20	6.67%	186,489
Aug 12, 2025	2.94	3.00	2.94	3.00	3.00	2.39%	59,491
Aug 11, 2025	2.92	2.95	2.90	2.93	2.93	1.03%	47,056
Aug 8, 2025	2.90	2.93	2.84	2.90	2.90	1.05%	47,750
Aug 7, 2025	2.95	2.95	2.87	2.87	2.87	0.35%	59,853
Aug 6, 2025	2.80	2.88	2.79	2.86	2.86	1.42%	71,085
Aug 5, 2025	2.81	2.85	2.81	2.82	2.82	1.08%	35,841
Aug 4, 2025	2.80	2.81	2.76	2.79	2.79	-	40,864
Aug 1, 2025	2.90	2.90	2.79	2.79	2.79	-2.11%	46,338
Jul 31, 2025	2.87	2.92	2.80	2.85	2.85	0.71%	127,096
Jul 30, 2025	3.00	3.00	2.82	2.83	2.83	-2.41%	95,028
Jul 29, 2025	2.81	3.00	2.80	2.90	2.90	5.45%	313,321
Jul 28, 2025	2.78	2.95	2.75	2.75	2.75	-0.36%	289,254
Jul 25, 2025	2.76	2.79	2.71	2.76	2.76	0.73%	46,047
Jul 24, 2025	2.75	2.76	2.65	2.74	2.74	-0.72%	132,820
Jul 23, 2025	2.73	2.85	2.71	2.76	2.76	0.36%	165,479
Jul 22, 2025	2.73	2.80	2.73	2.75	2.75	0.73%	35,746
Jul 21, 2025	2.74	2.75	2.72	2.73	2.73	-1.09%	15,905
Jul 18, 2025	2.79	2.79	2.74	2.76	2.76	-0.72%	9,923
Jul 17, 2025	2.78	2.79	2.78	2.78	2.78	0.72%	9,334
Jul 16, 2025	2.81	2.81	2.76	2.76	2.76	-	19,530
Jul 15, 2025	2.75	2.78	2.74	2.76	2.76	1.10%	10,968
Jul 14, 2025	2.79	2.79	2.71	2.73	2.73	-1.44%	14,955
Jul 11, 2025	2.79	2.82	2.76	2.77	2.77	-	28,641
Jul 10, 2025	2.81	2.81	2.76	2.77	2.77	-	21,815
Jul 9, 2025	2.81	2.82	2.74	2.77	2.77	0.73%	54,500
Jul 8, 2025	2.68	2.88	2.68	2.75	2.75	3.77%	105,113
Jul 7, 2025	2.65	2.69	2.65	2.65	2.65	0.76%	24,597
Jul 4, 2025	2.67	2.67	2.62	2.63	2.63	-1.13%	17,822
Jul 3, 2025	2.62	2.72	2.62	2.66	2.66	3.50%	39,258
Jul 2, 2025	2.62	2.62	2.56	2.57	2.57	-0.77%	17,174
Jul 1, 2025	2.64	2.68	2.59	2.59	2.59	-1.15%	35,266
Jun 30, 2025	2.70	2.70	2.61	2.62	2.62	-0.76%	26,990
Jun 27, 2025	2.66	2.66	2.60	2.64	2.64	-0.38%	18,258
Jun 26, 2025	2.69	2.69	2.64	2.65	2.65	-	20,067
Jun 25, 2025	2.78	2.78	2.65	2.65	2.65	-2.57%	32,251
Jun 24, 2025	2.73	2.73	2.71	2.72	2.72	-0.37%	17,626
Jun 23, 2025	2.78	2.78	2.68	2.73	2.73	-1.80%	76,310
Jun 20, 2025	2.83	2.84	2.77	2.78	2.78	-2.46%	13,985